Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hecla Mining Company
(NY:
HL
)
6.180
-0.050 (-0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2005
4.133
4.208
4.039
4.114
1,713,152
-0.02(-0.45%)
Sep 29, 2005
4.105
4.246
4.086
4.133
2,228,418
+0.03(+0.69%)
Sep 28, 2005
4.030
4.105
3.945
4.105
1,208,426
+0.09(+2.34%)
Sep 27, 2005
4.086
4.086
3.861
4.011
1,310,947
-0.08(-1.84%)
Sep 26, 2005
3.785
4.105
3.729
4.086
2,054,356
+0.23(+6.10%)
Sep 23, 2005
3.851
3.861
3.720
3.851
1,085,571
-0.08(-2.15%)
Sep 22, 2005
3.964
3.983
3.757
3.936
2,503,617
-0.02(-0.48%)
Sep 21, 2005
3.748
3.964
3.513
3.955
3,458,882
+0.28(+7.67%)
Sep 20, 2005
3.992
4.199
3.654
3.673
3,704,485
-0.32(-8.00%)
Sep 19, 2005
3.992
4.424
3.946
3.992
4,706,379
-0.17(-4.06%)
Sep 16, 2005
3.748
4.161
3.710
4.161
3,830,214
+0.50(+13.59%)
Sep 15, 2005
3.663
3.748
3.645
3.663
723,288
+0.05(+1.30%)
Sep 14, 2005
3.522
3.616
3.522
3.616
1,406,122
+0.10(+2.94%)
Sep 13, 2005
3.701
3.701
3.504
3.513
723,607
-0.19(-5.08%)
Sep 12, 2005
3.569
3.710
3.522
3.701
814,311
+0.08(+2.34%)
Sep 09, 2005
3.541
3.663
3.522
3.616
1,104,521
+0.12(+3.49%)
Sep 08, 2005
3.410
3.504
3.410
3.494
1,243,984
+0.16(+4.79%)
Sep 07, 2005
3.391
3.429
3.306
3.335
703,167
-0.04(-1.11%)
Sep 06, 2005
3.391
3.391
3.325
3.372
398,905
+0.06(+1.70%)
Sep 02, 2005
3.382
3.429
3.316
3.316
789,080
-0.04(-1.12%)
Sep 01, 2005
3.438
3.494
3.335
3.353
1,636,182
+0.01(+0.28%)
Aug 31, 2005
3.137
3.391
3.137
3.344
1,162,542
+0.21(+6.59%)
Aug 30, 2005
3.250
3.278
3.128
3.137
1,349,805
-0.12(-3.75%)
Aug 29, 2005
3.316
3.372
3.250
3.259
673,358
-0.06(-1.70%)
Aug 26, 2005
3.363
3.391
3.306
3.316
983,583
-0.07(-1.94%)
Aug 25, 2005
3.429
3.485
3.382
3.382
570,944
-0.02(-0.55%)
Aug 24, 2005
3.560
3.626
3.335
3.400
1,142,421
-0.19(-5.24%)
Aug 23, 2005
3.739
3.748
3.588
3.588
695,289
-0.12(-3.29%)
Aug 22, 2005
3.729
3.767
3.663
3.710
563,705
+0.02(+0.51%)
Aug 19, 2005
3.692
3.739
3.663
3.692
393,049
-0.04(-1.01%)
Aug 18, 2005
3.551
3.729
3.551
3.729
1,033,086
+0.15(+4.20%)
Aug 17, 2005
3.757
3.757
3.579
3.579
958,671
-0.23(-5.93%)
Aug 16, 2005
3.851
3.889
3.776
3.804
660,690
-0.07(-1.70%)
Aug 15, 2005
3.785
3.870
3.720
3.870
937,698
+0.04(+0.98%)
Aug 12, 2005
3.870
3.889
3.757
3.832
807,924
-0.04(-0.97%)
Aug 11, 2005
3.663
3.898
3.663
3.870
1,719,753
+0.24(+6.74%)
Aug 10, 2005
3.720
3.785
3.616
3.626
1,543,136
-0.04(-1.03%)
Aug 09, 2005
3.541
3.663
3.494
3.663
1,403,567
+0.14(+4.00%)
Aug 08, 2005
3.494
3.598
3.410
3.522
1,582,952
+0.02(+0.54%)
Aug 05, 2005
3.804
3.832
3.297
3.504
4,548,180
-0.32(-8.35%)
Aug 04, 2005
4.133
4.133
3.823
3.823
2,582,610
-0.33(-7.92%)
Aug 03, 2005
3.926
4.208
3.917
4.152
1,861,770
+0.25(+6.51%)
Aug 02, 2005
3.908
3.983
3.889
3.898
831,238
-0.05(-1.19%)
Aug 01, 2005
3.945
4.002
3.908
3.945
613,209
+0.05(+1.20%)
Jul 29, 2005
3.908
4.011
3.898
3.898
825,490
+0.03(+0.73%)
Jul 28, 2005
3.889
3.936
3.870
3.870
673,145
+0.00(+0.00%)
Jul 27, 2005
3.861
3.889
3.814
3.870
814,524
+0.01(+0.24%)
Jul 26, 2005
3.926
3.992
3.851
3.861
506,855
-0.10(-2.61%)
Jul 25, 2005
3.992
4.086
3.955
3.964
680,598
-0.08(-2.09%)
Jul 22, 2005
4.011
4.048
3.926
4.048
644,827
+0.05(+1.17%)
Jul 21, 2005
3.945
4.030
3.936
4.002
701,996
+0.09(+2.40%)
Jul 20, 2005
3.870
3.945
3.851
3.908
638,759
+0.10(+2.72%)
Jul 19, 2005
3.729
3.832
3.692
3.804
830,919
+0.08(+2.02%)
Jul 18, 2005
3.804
3.842
3.729
3.729
849,869
-0.07(-1.73%)
Jul 15, 2005
3.870
3.964
3.785
3.795
1,295,617
-0.10(-2.65%)
Jul 14, 2005
4.180
4.189
3.898
3.898
1,071,838
-0.22(-5.25%)
Jul 13, 2005
4.142
4.161
4.086
4.114
453,519
-0.07(-1.57%)
Jul 12, 2005
4.246
4.265
4.152
4.180
653,876
-0.04(-0.89%)
Jul 11, 2005
4.114
4.274
4.095
4.218
837,732
+0.10(+2.51%)
Jul 08, 2005
4.095
4.199
4.086
4.114
645,466
-0.01(-0.23%)
Jul 07, 2005
4.067
4.124
4.002
4.124
805,901
+0.10(+2.57%)
Jul 06, 2005
4.133
4.161
4.020
4.020
1,218,433
-0.07(-1.61%)
Jul 05, 2005
4.265
4.265
4.086
4.086
835,177
-0.23(-5.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.